Skip to main content

Alps Clean Energy ETF (NY: ACES )

28.53 -0.83 (-2.83%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 26.13 26.13 26.13 26.13 309 +0.00(+0.01%)
Mar 28, 2019 26.17 26.21 26.11 26.13 1,598 +0.07(+0.28%)
Mar 27, 2019 26.09 26.15 25.92 26.06 11,584 +0.03(+0.10%)
Mar 26, 2019 26.11 26.20 25.94 26.03 6,778 +0.09(+0.34%)
Mar 25, 2019 25.97 25.98 25.71 25.95 21,155 -0.00(-0.00%)
Mar 22, 2019 26.29 26.29 25.95 25.95 2,270 -0.63(-2.38%)
Mar 21, 2019 26.57 26.61 26.57 26.58 6,347 +0.09(+0.33%)
Mar 20, 2019 26.53 26.68 26.28 26.50 8,694 +0.02(+0.06%)
Mar 19, 2019 26.46 26.48 26.46 26.48 15,731 +0.03(+0.13%)
Mar 18, 2019 26.55 26.62 26.42 26.45 8,181 +0.09(+0.34%)
Mar 15, 2019 26.48 26.66 26.36 26.36 10,733 -0.07(-0.26%)
Mar 14, 2019 26.62 26.62 26.43 26.43 5,334 -0.05(-0.20%)
Mar 13, 2019 26.49 26.49 26.43 26.48 2,238 +0.20(+0.76%)
Mar 12, 2019 26.35 26.35 26.28 26.28 456 +0.15(+0.58%)
Mar 11, 2019 25.67 26.13 25.67 26.13 10,910 +0.51(+1.97%)
Mar 08, 2019 25.35 25.63 25.35 25.63 3,612 -0.00(-0.02%)
Mar 07, 2019 25.59 25.88 25.58 25.63 6,679 -0.18(-0.70%)
Mar 06, 2019 26.83 26.83 25.75 25.81 2,806 -0.23(-0.88%)
Mar 05, 2019 26.20 26.20 26.04 26.04 296 -0.11(-0.42%)
Mar 04, 2019 26.31 26.31 25.97 26.15 7,628 -0.01(-0.04%)
Mar 01, 2019 26.19 26.19 26.03 26.16 9,598 -0.23(-0.87%)
Feb 28, 2019 26.35 26.45 26.35 26.39 8,407 -0.04(-0.17%)
Feb 27, 2019 26.29 26.49 26.29 26.44 5,954 +0.17(+0.66%)
Feb 26, 2019 26.20 26.26 26.20 26.26 3,574 +0.01(+0.04%)
Feb 25, 2019 26.41 26.41 26.25 26.25 1,127 +0.04(+0.16%)
Feb 22, 2019 25.87 26.21 25.87 26.21 5,986 +0.58(+2.28%)
Feb 21, 2019 25.52 25.75 25.52 25.62 4,380 +0.07(+0.28%)
Feb 20, 2019 25.71 25.72 25.55 25.55 3,485 -0.05(-0.18%)
Feb 19, 2019 25.47 25.69 25.47 25.60 13,748 +0.15(+0.57%)
Feb 15, 2019 25.45 25.53 25.44 25.45 3,818 +0.05(+0.18%)
Feb 14, 2019 24.91 25.59 24.91 25.41 6,386 +0.10(+0.39%)
Feb 13, 2019 25.31 25.35 25.31 25.31 6,062 -0.01(-0.03%)
Feb 12, 2019 25.38 25.39 25.32 25.32 5,265 +0.17(+0.69%)
Feb 11, 2019 24.99 25.14 24.99 25.14 17,551 +0.26(+1.04%)
Feb 08, 2019 24.87 24.91 24.79 24.88 4,437 -0.06(-0.24%)
Feb 07, 2019 25.05 25.05 24.79 24.94 10,383 -0.14(-0.58%)
Feb 06, 2019 25.08 25.13 25.06 25.09 930 +0.07(+0.28%)
Feb 05, 2019 25.60 25.60 24.92 25.02 7,618 +0.16(+0.66%)
Feb 04, 2019 24.72 24.85 24.70 24.85 4,205 +0.15(+0.59%)
Feb 01, 2019 24.78 24.78 24.71 24.71 16,203 -0.05(-0.19%)
Jan 31, 2019 24.32 24.78 24.32 24.76 21,162 +0.46(+1.90%)
Jan 30, 2019 24.27 24.32 24.20 24.30 8,621 +0.17(+0.71%)
Jan 29, 2019 24.16 24.16 24.12 24.12 1,497 +0.01(+0.06%)
Jan 28, 2019 25.45 25.45 24.04 24.11 3,272 -0.14(-0.57%)
Jan 25, 2019 24.16 24.26 24.16 24.25 6,398 +0.33(+1.36%)
Jan 24, 2019 23.84 23.92 23.79 23.92 695 +0.41(+1.72%)
Jan 23, 2019 23.87 23.87 23.39 23.52 3,865 +0.02(+0.10%)
Jan 22, 2019 23.74 23.74 23.49 23.49 665 -0.42(-1.76%)
Jan 18, 2019 23.98 24.05 23.91 23.91 9,082 -0.00(-0.02%)
Jan 17, 2019 23.76 24.02 23.76 23.92 5,213 +0.23(+0.97%)
Jan 16, 2019 23.84 23.84 23.61 23.69 14,723 +0.20(+0.86%)
Jan 15, 2019 23.59 23.59 23.45 23.49 7,754 +0.05(+0.21%)
Jan 14, 2019 24.36 24.36 23.31 23.44 1,808 -0.27(-1.15%)
Jan 11, 2019 23.65 23.84 23.65 23.71 12,488 -0.01(-0.03%)
Jan 10, 2019 23.63 23.72 23.56 23.72 6,146 +0.33(+1.42%)
Jan 09, 2019 23.30 23.40 23.30 23.38 6,232 +0.31(+1.33%)
Jan 08, 2019 22.83 23.08 22.83 23.08 2,578 +0.24(+1.04%)
Jan 07, 2019 22.95 22.95 22.84 22.84 2,792 +0.34(+1.52%)
Jan 04, 2019 22.33 22.57 22.33 22.50 26,008 +0.68(+3.12%)
Jan 03, 2019 22.02 22.05 21.77 21.82 5,841 -0.26(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.